Keyera Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	28.500	28.790	28.390	28.740	22.894	610,704
2023-03-17	28.900	28.900	28.390	28.510	22.711	1,698,282
2023-03-16	28.430	29.060	28.170	28.940	23.053	767,675
2023-03-15	29.000	29.020	28.030	28.660	22.830	1,369,333
2023-03-14	29.590	30.200	29.320	29.610	23.587	903,158
2023-03-13	30.230	30.230	29.130	29.390	23.412	1,626,691
2023-03-10	30.990	31.020	30.150	30.480	24.280	1,013,124
2023-03-09	30.750	31.300	30.750	31.020	24.710	857,257
2023-03-08	30.970	31.220	30.640	30.680	24.440	653,925
2023-03-07	31.120	31.270	30.760	30.960	24.663	570,627
2023-03-06	30.680	31.200	30.680	31.120	24.790	681,539
2023-03-03	30.400	31.100	30.390	30.860	24.583	989,615
2023-03-02	30.170	30.610	30.020	30.550	24.336	916,476
2023-03-01	30.110	30.420	29.955	30.210	24.065	886,552
2023-02-28	30.770	30.800	29.970	30.110	23.986	1,999,209
2023-02-27	30.390	30.940	30.270	30.760	24.503	955,963
2023-02-24	30.300	30.500	30.050	30.320	23.989	585,946
2023-02-23	30.260	30.410	29.920	30.300	23.974	1,037,745
2023-02-22	29.820	30.160	29.500	30.000	23.736	933,855
2023-02-21	31.080	31.080	29.895	30.010	23.618	1,026,090
2023-02-17	30.840	31.320	30.840	31.090	24.468	875,517
2023-02-16	30.900	31.310	30.640	31.150	24.515	788,695
2023-02-15	30.380	31.145	29.900	31.100	24.475	2,969,647
2023-02-14	31.150	31.300	30.850	31.250	24.593	601,950
2023-02-13	30.980	31.420	30.910	31.250	24.593	749,082
2023-02-10	30.470	31.090	30.290	30.980	24.381	1,325,920
2023-02-09	30.100	30.460	30.085	30.360	23.893	1,268,951
2023-02-08	29.800	30.170	29.640	30.040	23.641	917,837
2023-02-07	29.550	29.760	29.360	29.680	23.358	531,982
2023-02-06	29.830	29.930	29.410	29.560	23.263	907,306
2023-02-03	29.830	30.140	29.730	29.880	23.515	650,812
2023-02-02	30.100	30.160	29.660	29.700	23.374	767,987
2023-02-01	30.330	30.330	29.640	30.110	23.696	1,048,733
2023-01-31	30.270	30.460	30.020	30.350	23.885	1,979,497
2023-01-30	30.330	30.500	30.090	30.360	23.893	544,433
2023-01-27	30.650	30.740	30.500	30.590	24.074	714,677
2023-01-26	30.890	30.940	30.410	30.640	24.113	426,473
2023-01-25	30.850	30.940	30.250	30.650	24.121	518,655
2023-01-24	31.060	31.070	30.750	30.940	24.350	530,188
2023-01-23	31.460	31.480	30.970	31.060	24.444	399,041
2023-01-20	31.140	31.270	30.770	31.190	24.546	501,435
2023-01-19	31.080	31.400	30.900	31.170	24.405	719,198
2023-01-18	31.850	32.040	31.015	31.170	24.405	1,237,473
2023-01-17	31.530	31.900	31.500	31.760	24.867	704,077
2023-01-16	31.250	31.700	31.070	31.410	24.593	1,153,639
2023-01-13	30.960	31.330	30.780	31.280	24.491	1,510,897
2023-01-12	30.120	30.985	30.120	30.920	24.209	995,845
2023-01-11	29.860	30.120	29.850	29.990	23.481	1,336,447
2023-01-10	29.600	29.780	29.490	29.700	23.254	522,253
2023-01-09	29.450	29.700	29.350	29.560	23.144	825,879
2023-01-06	29.100	29.480	28.990	29.240	22.894	738,566
2023-01-05	29.600	29.600	28.660	28.890	22.619	668,034
2023-01-04	28.520	28.950	28.370	28.770	22.526	764,713
2023-01-03	29.600	29.670	28.585	28.650	22.432	1,175,858
2022-12-30	29.400	29.650	29.340	29.590	23.168	322,739
2022-12-29	29.270	29.620	29.110	29.510	23.105	680,904
2022-12-28	29.540	29.860	29.140	29.330	22.964	568,354
2022-12-23	29.170	29.580	29.120	29.400	23.019	941,118
2022-12-22	29.230	29.230	28.620	28.970	22.682	746,600
2022-12-21	28.950	29.260	28.800	29.170	22.839	901,331

← NewerPage 16 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.5630 CAD
2026-06-15	0.5400 CAD
2026-03-16	0.5400 CAD
2025-12-15	0.5400 CAD
2025-09-15	0.5400 CAD
2025-06-16	0.5200 CAD
2025-03-17	0.5200 CAD
2025-03-04	0.2050 CAD
2024-12-13	0.5200 CAD
2024-12-03	0.2050 CAD
2024-09-13	0.5200 CAD
2024-08-27	0.2050 CAD
2024-06-14	0.5000 CAD
2024-05-24	0.2050 CAD
2024-03-14	0.5000 CAD
2024-02-26	0.2050 CAD
2023-12-14	0.5000 CAD
2023-11-27	0.2050 CAD
2023-09-14	0.5000 CAD
2023-08-28	0.2050 CAD
2023-06-14	0.4800 CAD
2023-05-26	0.2050 CAD
2023-03-21	0.1600 CAD
2023-02-27	0.2050 CAD
2023-02-22	0.1600 CAD
2023-01-20	0.1600 CAD
2022-12-21	0.1600 CAD
2022-11-28	0.2050 CAD
2022-11-21	0.1600 CAD
2022-10-21	0.1600 CAD
2022-09-21	0.1600 CAD
2022-08-29	0.1950 CAD
2022-08-21	0.1600 CAD
2022-07-21	0.1600 CAD
2022-06-21	0.1600 CAD
2022-05-27	0.1950 CAD
2022-05-20	0.1600 CAD
2022-04-22	0.1600 CAD
2022-03-21	0.1600 CAD
2022-02-28	0.1950 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.